Cummins Inc. (CMI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI260116C00110000 | 2023-11-16 12:01PM EDT | 110.00 | 114.00 | 130.50 | 135.00 | 0.00 | - | - | 1 | 0.00% |
| CMI260116C00150000 | 2024-01-09 11:15AM EDT | 150.00 | 92.05 | 100.50 | 105.50 | 0.00 | - | - | 3 | 0.00% |
| CMI260116C00170000 | 2024-03-05 4:27PM EDT | 170.00 | 110.00 | 128.50 | 133.50 | 0.00 | - | 3 | 3 | 44.64% |
| CMI260116C00180000 | 2023-10-12 11:37AM EDT | 180.00 | 65.51 | 54.00 | 59.00 | 0.00 | - | - | 1 | 0.00% |
| CMI260116C00185000 | 2024-03-18 1:20PM EDT | 185.00 | 109.84 | 113.50 | 118.00 | 0.00 | - | 3 | 0 | 38.79% |
| CMI260116C00195000 | 2024-03-28 3:22PM EDT | 195.00 | 108.35 | 105.00 | 110.00 | 0.00 | - | 2 | 4 | 37.88% |
| CMI260116C00200000 | 2024-04-05 12:27PM EDT | 200.00 | 112.75 | 101.00 | 106.00 | 0.00 | - | 2 | 31 | 37.35% |
| CMI260116C00210000 | 2024-04-24 3:08PM EDT | 210.00 | 97.85 | 93.50 | 98.00 | 0.00 | - | 1 | 5 | 36.16% |
| CMI260116C00220000 | 2024-03-18 10:35AM EDT | 220.00 | 80.63 | 87.00 | 91.50 | 0.00 | - | 1 | 4 | 36.21% |
| CMI260116C00230000 | 2024-03-20 10:21AM EDT | 230.00 | 75.75 | 76.50 | 80.50 | 0.00 | - | 3 | 2 | 32.03% |
| CMI260116C00240000 | 2024-04-05 9:31AM EDT | 240.00 | 78.50 | 72.00 | 77.00 | 0.00 | - | 5 | 16 | 34.22% |
| CMI260116C00250000 | 2024-04-05 9:42AM EDT | 250.00 | 73.50 | 65.50 | 70.50 | 0.00 | - | 5 | 8 | 33.55% |
| CMI260116C00260000 | 2024-04-15 10:26AM EDT | 260.00 | 70.85 | 61.10 | 64.50 | 0.00 | - | 1 | 6 | 33.06% |
| CMI260116C00270000 | 2024-03-08 12:05PM EDT | 270.00 | 41.00 | 61.70 | 65.40 | 0.00 | - | 2 | 17 | 37.24% |
| CMI260116C00280000 | 2024-04-04 2:07PM EDT | 280.00 | 54.30 | 48.70 | 53.00 | 0.00 | - | 2 | 6 | 31.79% |
| CMI260116C00290000 | 2024-04-25 1:30PM EDT | 290.00 | 45.60 | 43.90 | 48.00 | 0.00 | - | 1 | 80 | 31.37% |
| CMI260116C00300000 | 2024-04-19 10:48AM EDT | 300.00 | 41.90 | 39.80 | 43.00 | 0.00 | - | 5 | 11 | 30.75% |
| CMI260116C00310000 | 2024-04-05 2:05PM EDT | 310.00 | 43.10 | 35.30 | 38.30 | 0.00 | - | 1 | 26 | 30.13% |
| CMI260116C00320000 | 2024-03-18 3:57PM EDT | 320.00 | 27.12 | 32.80 | 34.80 | 0.00 | - | 10 | 13 | 30.11% |
| CMI260116C00330000 | 2024-04-17 10:55AM EDT | 330.00 | 30.49 | 28.20 | 30.40 | 0.00 | - | 1 | 9 | 29.30% |
| CMI260116C00340000 | 2024-01-22 12:10PM EDT | 340.00 | 6.00 | 10.10 | 15.00 | 0.00 | - | - | 1 | 20.66% |
| CMI260116C00350000 | 2023-09-11 10:11AM EDT | 350.00 | 8.80 | 4.80 | 9.00 | 0.00 | - | - | 1 | 17.69% |
| CMI260116C00360000 | 2024-02-14 10:32AM EDT | 360.00 | 7.00 | 9.50 | 13.80 | 0.00 | - | 1 | 2 | 22.99% |
| CMI260116C00390000 | 2024-04-02 10:26AM EDT | 390.00 | 13.53 | 11.90 | 14.20 | 0.00 | - | 2 | 16 | 27.47% |
| CMI260116C00400000 | 2024-04-04 12:09PM EDT | 400.00 | 13.50 | 10.60 | 12.40 | 0.00 | - | 3 | 4 | 27.23% |
| CMI260116C00440000 | 2024-04-11 2:27PM EDT | 440.00 | 9.60 | 6.00 | 8.20 | 0.00 | - | 1 | 3 | 27.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMI260116P00110000 | 2023-11-02 2:22PM EDT | 110.00 | 3.30 | 0.00 | 5.00 | 0.00 | - | - | 2 | 54.81% |
| CMI260116P00115000 | 2023-11-07 11:02AM EDT | 115.00 | 3.40 | 0.20 | 5.00 | 0.00 | - | 1 | 3 | 52.59% |
| CMI260116P00120000 | 2023-11-17 11:03AM EDT | 120.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 1 | 25 | 47.98% |
| CMI260116P00125000 | 2024-04-01 9:30AM EDT | 125.00 | 0.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 48.44% |
| CMI260116P00130000 | 2024-02-02 4:46PM EDT | 130.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 46.49% |
| CMI260116P00135000 | 2023-12-22 11:29AM EDT | 135.00 | 3.90 | 2.50 | 6.00 | 0.00 | - | 1 | 1 | 46.91% |
| CMI260116P00140000 | 2024-02-06 3:56PM EDT | 140.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 42.83% |
| CMI260116P00145000 | 2024-01-26 1:28PM EDT | 145.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 41.10% |
| CMI260116P00150000 | 2023-11-06 4:11PM EDT | 150.00 | 7.70 | 4.00 | 6.80 | 0.00 | - | 1 | 4 | 43.04% |
| CMI260116P00165000 | 2024-01-29 11:53AM EDT | 165.00 | 6.00 | 1.50 | 6.00 | 0.00 | - | 1 | 4 | 36.59% |
| CMI260116P00170000 | 2024-03-18 12:03PM EDT | 170.00 | 4.00 | 3.80 | 5.30 | 0.00 | - | 1 | 43 | 33.79% |
| CMI260116P00175000 | 2023-12-05 12:21PM EDT | 175.00 | 10.10 | 6.60 | 11.00 | 0.00 | - | 1 | 4 | 41.06% |
| CMI260116P00180000 | 2024-04-18 12:18PM EDT | 180.00 | 4.88 | 4.30 | 5.80 | 0.00 | - | 1 | 6 | 31.76% |
| CMI260116P00185000 | 2024-03-26 12:28PM EDT | 185.00 | 4.57 | 3.20 | 5.40 | 0.00 | - | 1 | 1 | 29.70% |
| CMI260116P00190000 | 2024-04-15 1:34PM EDT | 190.00 | 6.20 | 5.20 | 7.90 | 0.00 | - | 1 | 2 | 32.05% |
| CMI260116P00200000 | 2024-04-16 9:33AM EDT | 200.00 | 7.50 | 6.70 | 7.90 | 0.00 | - | 1 | 8 | 29.18% |
| CMI260116P00210000 | 2024-01-22 12:18PM EDT | 210.00 | 19.50 | 9.10 | 13.50 | 0.00 | - | 1 | 3 | 32.74% |
| CMI260116P00230000 | 2024-04-05 11:37AM EDT | 230.00 | 11.80 | 11.90 | 13.70 | 0.00 | - | 1 | 8 | 26.94% |
| CMI260116P00240000 | 2024-04-05 11:36AM EDT | 240.00 | 13.90 | 14.50 | 16.30 | 0.00 | - | 1 | 1 | 26.31% |
| CMI260116P00250000 | 2024-04-25 9:55AM EDT | 250.00 | 19.20 | 16.60 | 19.00 | 0.00 | - | 1 | 7 | 25.50% |
| CMI260116P00260000 | 2024-04-15 1:13PM EDT | 260.00 | 20.20 | 19.80 | 21.70 | 0.00 | - | 1 | 46 | 24.46% |
| CMI260116P00270000 | 2024-04-25 2:08PM EDT | 270.00 | 24.10 | 22.70 | 26.30 | 0.00 | - | 1 | 6 | 24.55% |
| CMI260116P00280000 | 2024-04-05 11:37AM EDT | 280.00 | 26.40 | 26.80 | 29.70 | 0.00 | - | 1 | 3 | 23.51% |
| CMI260116P00290000 | 2024-04-05 11:36AM EDT | 290.00 | 30.40 | 31.40 | 34.00 | 0.00 | - | 1 | 31 | 22.82% |
| CMI260116P00300000 | 2024-04-17 9:52AM EDT | 300.00 | 36.90 | 35.60 | 39.50 | 0.00 | - | 1 | 1 | 22.65% |
© 2024 Yahoo. All rights reserved.